安琪酵母 sh.600298
36.22
-0.55%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.61 | 41.65 | 40.18 | 40.19 | -0.91% | 2.25 | 0.64% |
| 2025-10-21 | 40.35 | 40.72 | 40.04 | 40.56 | +0.52% | 2.59 | 0.75% |
| 2025-10-20 | 40.67 | 41.08 | 40.11 | 40.35 | -0.84% | 2.77 | 0.80% |
| 2025-10-17 | 41.45 | 41.60 | 40.32 | 40.69 | -2.42% | 3.84 | 1.10% |
| 2025-10-16 | 42.00 | 42.51 | 41.38 | 41.70 | -1.07% | 3.54 | 0.98% |
| 2025-10-15 | 41.55 | 42.15 | 40.90 | 42.15 | +1.47% | 5.84 | 1.64% |
| 2025-10-14 | 41.06 | 42.10 | 40.83 | 41.54 | +1.14% | 5.68 | 1.59% |
| 2025-10-13 | 39.99 | 41.35 | 39.96 | 41.07 | +0.29% | 4.24 | 1.21% |
| 2025-10-10 | 40.04 | 41.55 | 40.00 | 40.95 | +2.30% | 5.17 | 1.47% |
| 2025-10-09 | 39.30 | 40.29 | 39.22 | 40.03 | +1.21% | 3.91 | 1.15% |
| 2025-09-30 | 39.80 | 39.94 | 39.35 | 39.55 | -1.05% | 3.31 | 0.97% |
| 2025-09-29 | 40.55 | 40.60 | 39.08 | 39.97 | -1.41% | 5.49 | 1.61% |
| 2025-09-26 | 39.77 | 41.13 | 39.62 | 40.54 | +2.37% | 5.20 | 1.49% |
| 2025-09-25 | 39.30 | 39.94 | 39.11 | 39.60 | +0.74% | 2.90 | 0.86% |
| 2025-09-24 | 39.18 | 39.50 | 38.80 | 39.31 | +0.05% | 2.77 | 0.82% |
| 2025-09-23 | 39.22 | 39.36 | 38.52 | 39.29 | +0.08% | 2.86 | 0.86% |
| 2025-09-22 | 39.79 | 39.96 | 39.01 | 39.26 | -0.93% | 2.73 | 0.81% |
| 2025-09-19 | 39.39 | 40.19 | 39.10 | 39.63 | +0.35% | 3.38 | 0.99% |
| 2025-09-18 | 39.78 | 40.13 | 39.13 | 39.49 | -1.25% | 3.19 | 0.94% |
| 2025-09-17 | 40.32 | 40.65 | 39.50 | 39.99 | -0.87% | 4.17 | 1.22% |